Singapore markets open in 5 hours 58 minutes

SPDR S&P 500 ETF Trust (SPY)

NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
525.40-4.43 (-0.84%)
As of 03:02PM EDT. Market open.
In the money
Show:ListStraddle
Strike:630.00
Callsfor23 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240621C006300002024-05-16 11:59AM EDT2024-06-210.010.000.010.00-18,47020.70%
SPY240719C006300002024-05-22 2:37PM EDT2024-07-190.010.010.020.00-117615.72%
SPY240816C006300002024-05-23 11:02AM EDT2024-08-160.020.020.04-0.02-50.00%2001,21313.82%
SPY240830C006300002024-05-21 4:00PM EDT2024-08-300.050.040.050.00-146613.09%
SPY240920C006300002024-05-23 11:37AM EDT2024-09-200.080.060.08-0.01-11.11%213,64212.55%
SPY240930C006300002024-05-23 11:06AM EDT2024-09-300.100.080.09-0.02-16.67%101,93112.21%
SPY241018C006300002024-05-23 2:11PM EDT2024-10-180.130.130.14-0.05-27.78%13080412.09%
SPY241031C006300002024-05-23 2:34PM EDT2024-10-310.180.170.19-0.06-25.00%56912.06%
SPY241220C006300002024-05-22 12:00PM EDT2024-12-200.680.530.55-0.07-9.33%202,38112.33%
SPY241231C006300002024-05-23 2:17PM EDT2024-12-310.630.580.61-0.21-25.00%29012.23%
SPY250117C006300002024-05-23 2:42PM EDT2025-01-170.800.770.79-0.22-21.57%197,28312.33%
SPY250321C006300002024-05-22 3:13PM EDT2025-03-212.221.811.860.00-73,56413.01%
SPY250331C006300002024-05-20 12:28PM EDT2025-03-312.771.941.970.00-57971812.97%
SPY250620C006300002024-05-23 12:14PM EDT2025-06-204.984.234.33+0.13+2.68%1365,48014.08%
SPY250919C006300002024-05-16 10:18AM EDT2025-09-199.577.677.890.00-9131,23215.24%
SPY251219C006300002024-05-23 10:40AM EDT2025-12-1913.5111.6912.07+0.29+2.19%1283116.28%
SPY260116C006300002024-05-22 3:19PM EDT2026-01-1614.1612.0413.950.00-318416.83%
SPY261218C006300002024-05-22 10:36AM EDT2026-12-1832.5029.2331.640.00-112019.65%
Putsfor23 May 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
SPY240621P006300002024-04-26 3:34PM EDT2024-06-21120.76103.93104.680.00-4025.39%
SPY240816P006300002024-03-18 9:48AM EDT2024-08-16115.78129.04129.880.00-2057.59%
SPY241129P006300002024-05-20 10:38AM EDT2024-11-2998.80103.64104.930.00-2012.17%
SPY241220P006300002024-02-12 3:16PM EDT2024-12-20128.75114.15115.550.00-2025.91%
SPY241231P006300002024-04-25 11:49AM EDT2024-12-31130.58103.56104.920.00-1011.24%
SPY250117P006300002024-02-05 11:45AM EDT2025-01-17139.67118.81120.300.00--028.06%
SPY250321P006300002024-04-03 3:14PM EDT2025-03-21111.00117.14118.800.00-6023.97%
SPY250620P006300002024-05-17 2:13PM EDT2025-06-20102.00102.27105.130.00-209.17%
SPY251219P006300002024-05-09 2:14PM EDT2025-12-19109.34102.33106.050.00-209.07%
SPY260116P006300002023-12-18 4:16PM EDT2026-01-16157.75151.00156.000.00--132.27%
SPY261218P006300002024-03-18 3:36PM EDT2026-12-18116.03127.00132.000.00-4018.31%